649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194600,148374230,11250,11250,11250,11250,136
|
|
20240904,194500,148374230,11250,11250,11250,11250,0
|
|
20240904,194400,148374230,11250,11250,11250,11250,0
|
|
20240904,194300,148374230,11250,11250,11250,11250,0
|
|
20240904,194200,148374230,11250,11250,11250,11250,0
|
|
20240904,194100,148374230,11250,11250,11250,11250,0
|
|
20240904,194000,148374230,11250,11250,11250,11250,0
|
|
20240904,193900,148374230,11250,11250,11250,11250,0
|
|
20240904,193800,148374230,11250,11250,11250,11250,0
|
|
20240904,193700,148374230,11250,11250,11250,11250,0
|
|
20240904,193600,148374230,11250,11250,11250,11250,0
|
|
20240904,193500,148374230,11250,11250,11250,11250,0
|
|
20240904,193400,148374230,11250,11250,11250,11250,0
|
|
20240904,193300,148374230,11250,11250,11250,11250,0
|
|
20240904,193200,148374230,11250,11250,11250,11250,0
|
|
20240904,193100,148374230,11250,11250,11250,11250,0
|
|
20240904,193000,148374230,11250,11250,11250,11250,0
|
|
20240904,192900,148374230,11250,11250,11250,11250,0
|
|
20240904,192800,148374230,11250,11250,11250,11250,0
|
|
20240904,192700,148374230,11250,11250,11250,11250,0
|
|
20240904,192600,148374230,11250,11250,11250,11250,0
|
|
20240904,192500,148374230,11250,11250,11250,11250,0
|
|
20240904,192400,148374230,11250,11250,11250,11250,0
|
|
20240904,192300,148374230,11250,11250,11250,11250,0
|
|
20240904,192200,148374230,11250,11250,11250,11250,0
|
|
20240904,192100,148374230,11250,11250,11250,11250,0
|
|
20240904,192000,148374230,11250,11250,11250,11250,0
|
|
20240904,191900,148374230,11250,11250,11250,11250,0
|
|
20240904,191800,148374230,11250,11250,11250,11250,0
|
|
20240904,191700,148374230,11250,11250,11250,11250,0
|
|
20240904,191600,148374230,11250,11250,11250,11250,136
|
|
20240904,191500,148374230,11250,11250,11250,11250,0
|
|
20240904,191400,148374230,11250,11250,11250,11250,0
|
|
20240904,191300,148374230,11250,11250,11250,11250,0
|
|
20240904,191200,148374230,11250,11250,11250,11250,0
|
|
20240904,191100,148374230,11250,11250,11250,11250,0
|
|
20240904,191000,148374230,11250,11250,11250,11250,0
|
|
20240904,190900,148374230,11250,11250,11250,11250,0
|
|
20240904,190800,148374230,11250,11250,11250,11250,0
|
|
20240904,190700,148374230,11250,11250,11250,11250,0
|
|
20240904,190600,148374230,11250,11250,11250,11250,0
|
|
20240904,190500,148374230,11250,11250,11250,11250,0
|
|
20240904,190400,148374230,11250,11250,11250,11250,0
|
|
20240904,190300,148374230,11250,11250,11250,11250,0
|
|
20240904,190200,148374230,11250,11250,11250,11250,0
|
|
20240904,190100,148374230,11250,11250,11250,11250,0
|
|
20240904,190000,148374230,11250,11250,11250,11250,0
|
|
20240904,185900,148374230,11250,11250,11250,11250,0
|
|
20240904,185800,148374230,11250,11250,11250,11250,0
|
|
20240904,185700,148374230,11250,11250,11250,11250,0
|
|
20240904,185600,148374230,11250,11250,11250,11250,0
|
|
20240904,185500,148374230,11250,11250,11250,11250,0
|
|
20240904,185400,148374230,11250,11250,11250,11250,0
|
|
20240904,185300,148374230,11250,11250,11250,11250,0
|
|
20240904,185200,148374230,11250,11250,11250,11250,0
|
|
20240904,185100,148374230,11250,11250,11250,11250,0
|
|
20240904,185000,148374230,11250,11250,11250,11250,0
|
|
20240904,184900,148374230,11250,11250,11250,11250,0
|
|
20240904,184800,148374230,11250,11250,11250,11250,0
|
|
20240904,184700,148374230,11250,11250,11250,11250,0
|
|
20240904,184600,148374230,11250,11250,11250,11250,136
|
|
20240904,184500,148374230,11250,11250,11250,11250,0
|
|
20240904,184400,148374230,11250,11250,11250,11250,0
|
|
20240904,184300,148374230,11250,11250,11250,11250,0
|
|
20240904,184200,148374230,11250,11250,11250,11250,0
|
|
20240904,184100,148374230,11250,11250,11250,11250,0
|
|
20240904,184000,148374230,11250,11250,11250,11250,0
|
|
20240904,183900,148374230,11250,11250,11250,11250,0
|
|
20240904,183800,148374230,11250,11250,11250,11250,0
|
|
20240904,183700,148374230,11250,11250,11250,11250,0
|
|
20240904,183600,148374230,11250,11250,11250,11250,0
|
|
20240904,183500,148374230,11250,11250,11250,11250,0
|
|
20240904,183400,148374230,11250,11250,11250,11250,0
|
|
20240904,183300,148374230,11250,11250,11250,11250,0
|
|
20240904,183200,148374230,11250,11250,11250,11250,0
|
|
20240904,183100,148374230,11250,11250,11250,11250,0
|
|
20240904,183000,148374230,11250,11250,11250,11250,0
|
|
20240904,182900,148374230,11250,11250,11250,11250,0
|
|
20240904,182800,148374230,11250,11250,11250,11250,0
|
|
20240904,182700,148374230,11250,11250,11250,11250,0
|
|
20240904,182600,148374230,11250,11250,11250,11250,0
|
|
20240904,182500,148374230,11250,11250,11250,11250,0
|
|
20240904,182400,148374230,11250,11250,11250,11250,0
|
|
20240904,182300,148374230,11250,11250,11250,11250,0
|
|
20240904,182200,148374230,11250,11250,11250,11250,0
|
|
20240904,182100,148374230,11250,11250,11250,11250,0
|
|
20240904,182000,148374230,11250,11250,11250,11250,0
|
|
20240904,181900,148374230,11250,11250,11250,11250,0
|
|
20240904,181800,148374230,11250,11250,11250,11250,0
|
|
20240904,181700,148374230,11250,11250,11250,11250,0
|
|
20240904,181600,148374230,11250,11250,11250,11250,136
|
|
20240904,181500,148374230,11250,11250,11250,11250,0
|
|
20240904,181400,148374230,11250,11250,11250,11250,0
|
|
20240904,181300,148374230,11250,11250,11250,11250,0
|
|
20240904,181200,148374230,11250,11250,11250,11250,0
|
|
20240904,181100,148374230,11250,11250,11250,11250,0
|
|
20240904,181000,148374230,11250,11250,11250,11250,0
|
|
20240904,180900,148374230,11250,11250,11250,11250,0
|
|
20240904,180800,148374230,11250,11250,11250,11250,0
|
|
20240904,180700,148374230,11250,11250,11250,11250,0
|
|
20240904,180600,148374230,11250,11250,11250,11250,0
|
|
20240904,180500,148374230,11250,11250,11250,11250,0
|
|
20240904,180400,148374230,11250,11250,11250,11250,0
|
|
20240904,180300,148374230,11250,11250,11250,11250,0
|
|
20240904,180200,148374230,11250,11250,11250,11250,0
|
|
20240904,180100,148374230,11250,11250,11250,11250,0
|
|
20240904,180000,148374230,11250,11250,11250,11250,0
|
|
20240904,175900,148374230,11250,11250,11250,11250,0
|
|
20240904,175800,148374230,11250,11250,11250,11250,0
|
|
20240904,175700,148374230,11250,11250,11250,11250,0
|
|
20240904,175600,148374230,11250,11250,11250,11250,0
|
|
20240904,175500,148374230,11250,11250,11250,11250,0
|
|
20240904,175400,148374230,11250,11250,11250,11250,0
|
|
20240904,175300,148374230,11250,11250,11250,11250,0
|
|
20240904,175200,148374230,11250,11250,11250,11250,0
|
|
20240904,175100,148374230,11250,11250,11250,11250,0
|
|
20240904,175000,148374230,11250,11250,11250,11250,0
|
|
20240904,174900,148374230,11250,11250,11250,11250,0
|
|
20240904,174800,148374230,11250,11250,11250,11250,0
|
|
20240904,174700,148374230,11250,11250,11250,11250,0
|
|
20240904,174600,148374230,11250,11250,11250,11250,136
|
|
20240904,174500,148374230,11250,11250,11250,11250,0
|
|
20240904,174400,148374230,11250,11250,11250,11250,0
|
|
20240904,174300,148374230,11250,11250,11250,11250,0
|
|
20240904,174200,148374230,11250,11250,11250,11250,0
|
|
20240904,174100,148374230,11250,11250,11250,11250,0
|
|
20240904,174000,148374230,11250,11250,11250,11250,0
|
|
20240904,173900,148374230,11250,11250,11250,11250,0
|
|
20240904,173800,148374230,11250,11250,11250,11250,0
|
|
20240904,173700,148374230,11250,11250,11250,11250,0
|
|
20240904,173600,148374230,11250,11250,11250,11250,0
|
|
20240904,173500,148374230,11250,11250,11250,11250,0
|
|
20240904,173400,148374230,11250,11250,11250,11250,0
|
|
20240904,173300,148374230,11250,11250,11250,11250,0
|
|
20240904,173200,148374230,11250,11250,11250,11250,0
|
|
20240904,173100,148374230,11250,11250,11250,11250,0
|
|
20240904,173000,148374230,11250,11250,11250,11250,0
|
|
20240904,172900,148374230,11250,11250,11250,11250,0
|
|
20240904,172800,148374230,11250,11250,11250,11250,0
|
|
20240904,172700,148374230,11250,11250,11250,11250,0
|
|
20240904,172600,148374230,11250,11250,11250,11250,0
|
|
20240904,172500,148374230,11250,11250,11250,11250,0
|
|
20240904,172400,148374230,11250,11250,11250,11250,0
|
|
20240904,172300,148374230,11250,11250,11250,11250,0
|
|
20240904,172200,148374230,11250,11250,11250,11250,0
|
|
20240904,172100,148374230,11250,11250,11250,11250,0
|
|
20240904,172000,148374230,11250,11250,11250,11250,0
|
|
20240904,171900,148374230,11250,11250,11250,11250,0
|
|
20240904,171800,148374230,11250,11250,11250,11250,0
|
|
20240904,171700,148374230,11250,11250,11250,11250,0
|
|
20240904,171600,148374230,11250,11250,11250,11250,136
|
|
20240904,171500,148374230,11250,11250,11250,11250,0
|
|
20240904,171400,148374230,11250,11250,11250,11250,0
|
|
20240904,171300,148374230,11250,11250,11250,11250,0
|
|
20240904,171200,148374230,11250,11250,11250,11250,0
|
|
20240904,171100,148374230,11250,11250,11250,11250,0
|
|
20240904,171000,148374230,11250,11250,11250,11250,0
|
|
20240904,170900,148374230,11250,11250,11250,11250,0
|
|
20240904,170800,148374230,11250,11250,11250,11250,0
|
|
20240904,170700,148374230,11250,11250,11250,11250,0
|
|
20240904,170600,148374230,11250,11250,11250,11250,0
|
|
20240904,170500,148374230,11250,11250,11250,11250,0
|
|
20240904,170400,148374230,11250,11250,11250,11250,0
|
|
20240904,170300,148374230,11250,11250,11250,11250,0
|
|
20240904,170200,148374230,11250,11250,11250,11250,0
|
|
20240904,170100,148374230,11250,11250,11250,11250,0
|
|
20240904,170000,148374230,11250,11250,11250,11250,0
|
|
20240904,165900,148374230,11250,11250,11250,11250,0
|
|
20240904,165800,148374230,11250,11250,11250,11250,0
|
|
20240904,165700,148374230,11250,11250,11250,11250,0
|
|
20240904,165600,148374230,11250,11250,11250,11250,0
|
|
20240904,165500,148374230,11250,11250,11250,11250,0
|
|
20240904,165400,148374230,11250,11250,11250,11250,0
|
|
20240904,165300,148374230,11250,11250,11250,11250,0
|
|
20240904,165200,148374230,11250,11250,11250,11250,0
|
|
20240904,165100,148374230,11250,11250,11250,11250,0
|
|
20240904,165000,148374230,11250,11250,11250,11250,0
|
|
20240904,164900,148374230,11250,11250,11250,11250,0
|
|
20240904,164800,148374230,11250,11250,11250,11250,0
|
|
20240904,164700,148374230,11250,11250,11250,11250,0
|
|
20240904,164600,148374230,11250,11250,11250,11250,136
|
|
20240904,164500,148374230,11250,11250,11250,11250,0
|
|
20240904,164400,148374230,11250,11250,11250,11250,0
|
|
20240904,164300,148374230,11250,11250,11250,11250,0
|
|
20240904,164200,148374230,11250,11250,11250,11250,0
|
|
20240904,164100,148374230,11250,11250,11250,11250,0
|
|
20240904,164000,148374230,11250,11250,11250,11250,0
|
|
20240904,163900,148374230,11250,11250,11250,11250,0
|
|
20240904,163800,148374230,11250,11250,11250,11250,0
|
|
20240904,163700,148374230,11250,11250,11250,11250,0
|
|
20240904,163600,148374230,11250,11250,11250,11250,0
|
|
20240904,163500,148374230,11250,11250,11250,11250,0
|
|
20240904,163400,148374230,11250,11250,11250,11250,0
|
|
20240904,163300,148374230,11250,11250,11250,11250,0
|
|
20240904,163200,148374230,11250,11250,11250,11250,0
|
|
20240904,163100,148374230,11250,11250,11250,11250,0
|
|
20240904,163000,148374230,11250,11250,11250,11250,0
|
|
20240904,162900,148374230,11250,11250,11250,11250,0
|
|
20240904,162800,148374230,11250,11250,11250,11250,0
|
|
20240904,162700,148374230,11250,11250,11250,11250,0
|
|
20240904,162600,148374230,11250,11250,11250,11250,0
|
|
20240904,162500,148374230,11250,11250,11250,11250,0
|
|
20240904,162400,148374230,11250,11250,11250,11250,0
|
|
20240904,162300,148374230,11250,11250,11250,11250,0
|
|
20240904,162200,148374230,11250,11250,11250,11250,0
|
|
20240904,162100,148374230,11250,11250,11250,11250,0
|
|
20240904,162000,148374230,11250,11250,11250,11250,0
|
|
20240904,161900,148374230,11250,11250,11250,11250,0
|
|
20240904,161800,148374230,11250,11250,11250,11250,0
|
|
20240904,161700,148374230,11250,11250,11250,11250,0
|
|
20240904,161600,148374230,11250,11250,11250,11250,136
|
|
20240904,161500,148374230,11250,11250,11250,11250,0
|
|
20240904,161400,148374230,11250,11250,11250,11250,0
|
|
20240904,161300,148374230,11250,11250,11250,11250,0
|
|
20240904,161200,148374230,11250,11250,11250,11250,0
|
|
20240904,161100,148374230,11250,11250,11250,11250,0
|
|
20240904,161000,148374230,11250,11250,11250,11250,0
|
|
20240904,160900,148374230,11250,11250,11250,11250,0
|
|
20240904,160800,148374230,11250,11250,11250,11250,0
|
|
20240904,160700,148374230,11250,11250,11250,11250,0
|
|
20240904,160600,148374230,11250,11250,11250,11250,0
|
|
20240904,160500,148374230,11250,11250,11250,11250,0
|
|
20240904,160400,148374230,11250,11250,11250,11250,0
|
|
20240904,160300,148374230,11250,11250,11250,11250,0
|
|
20240904,160200,148374230,11250,11250,11250,11250,0
|
|
20240904,160100,148374230,11250,11250,11250,11250,0
|
|
20240904,160000,148374230,11250,11250,11250,11250,0
|
|
20240904,155900,148374230,11250,11250,11250,11250,0
|
|
20240904,155800,148374230,11250,11250,11250,11250,0
|
|
20240904,155700,148374230,11250,11250,11250,11250,0
|
|
20240904,155600,148374230,11250,11250,11250,11250,0
|
|
20240904,155500,148374230,11250,11250,11250,11250,0
|
|
20240904,155400,148374230,11250,11250,11250,11250,0
|
|
20240904,155300,148374230,11250,11250,11250,11250,0
|
|
20240904,155200,148374230,11250,11250,11250,11250,0
|
|
20240904,155100,148374230,11250,11250,11250,11250,0
|
|
20240904,155000,148374230,11250,11250,11250,11250,0
|
|
20240904,154900,148374230,11250,11250,11250,11250,0
|
|
20240904,154800,148374230,11250,11250,11250,11250,0
|
|
20240904,154700,148374230,11250,11250,11250,11250,0
|
|
20240904,154600,148374230,11250,11250,11250,11250,136
|
|
20240904,154500,148374230,11250,11250,11250,11250,0
|
|
20240904,154400,148374230,11250,11250,11250,11250,0
|
|
20240904,154300,148374230,11250,11250,11250,11250,0
|
|
20240904,154200,148374230,11250,11250,11250,11250,0
|
|
20240904,154100,148374230,11250,11250,11250,11250,0
|
|
20240904,154000,148374230,11250,11250,11250,11250,0
|
|
20240904,153900,148374230,11250,11250,11250,11250,0
|
|
20240904,153800,148374230,11250,11250,11250,11250,0
|
|
20240904,153700,148374230,11250,11250,11250,11250,0
|
|
20240904,153600,148374230,11250,11250,11250,11250,0
|
|
20240904,153500,148374230,11250,11250,11250,11250,0
|
|
20240904,153400,148374230,11250,11250,11250,11250,0
|
|
20240904,153300,148374230,11250,11250,11250,11250,0
|
|
20240904,153200,148374230,11250,11250,11250,11250,0
|
|
20240904,153100,148374230,11250,11250,11250,11250,0
|
|
20240904,153000,148374230,11250,11250,11250,11250,136
|
|
20240904,152900,146844230,11190,11190,11190,11190,0
|
|
20240904,152800,146844230,11190,11190,11190,11190,0
|
|
20240904,152700,146844230,11190,11190,11190,11190,0
|
|
20240904,152600,146844230,11190,11190,11190,11190,0
|
|
20240904,152500,146844230,11190,11190,11190,11190,0
|
|
20240904,152400,146844230,11190,11190,11190,11190,0
|
|
20240904,152300,146844230,11190,11190,11190,11190,0
|
|
20240904,152200,146844230,11190,11190,11190,11190,0
|
|
20240904,152100,146844230,11190,11190,11190,11190,0
|
|
20240904,152000,146844230,11190,11190,11190,11190,0
|
|
20240904,151900,146844230,11190,11190,11190,11190,100
|
|
20240904,151800,145725230,11200,11200,11200,11200,3
|
|
20240904,151700,145691630,11200,11200,11200,11200,7
|
|
20240904,151600,145613230,11200,11200,11200,11200,12
|
|
20240904,151500,145478830,11190,11200,11200,11190,34
|
|
20240904,151400,145098120,11220,11220,11220,11220,8
|
|
20240904,151300,145008360,11220,11220,11220,11220,9
|
|
20240904,151200,144907380,11220,11220,11220,11220,0
|
|
20240904,151100,144907380,11220,11220,11220,11220,0
|
|
20240904,151000,144907380,11220,11220,11220,11220,0
|
|
20240904,150900,144907380,11220,11220,11220,11220,10
|
|
20240904,150800,144795180,11220,11220,11220,11220,0
|
|
20240904,150700,144795180,11220,11220,11220,11220,36
|
|
20240904,150600,144391260,11220,11220,11220,11220,0
|
|
20240904,150500,144391260,11220,11220,11220,11220,80
|
|
20240904,150400,143493660,11190,11190,11190,11190,0
|
|
20240904,150300,143493660,11190,11190,11190,11190,0
|
|
20240904,150200,143493660,11190,11200,11200,11190,100
|
|
20240904,150100,142374460,11210,11210,11210,11210,0
|
|
20240904,150000,142374460,11210,11210,11210,11210,0
|
|
20240904,145900,142374460,11210,11210,11210,11210,0
|
|
20240904,145800,142374460,11210,11210,11210,11210,0
|
|
20240904,145700,142374460,11210,11210,11210,11210,0
|
|
20240904,145600,142374460,11210,11210,11210,11210,3
|
|
20240904,145500,142340830,11200,11200,11200,11200,0
|
|
20240904,145400,142340830,11200,11200,11200,11200,0
|
|
20240904,145300,142340830,11200,11200,11200,11200,0
|
|
20240904,145200,142340830,11200,11200,11200,11200,0
|
|
20240904,145100,142340830,11200,11200,11200,11200,0
|
|
20240904,145000,142340830,11200,11200,11200,11200,0
|
|
20240904,144900,142340830,11200,11200,11200,11200,0
|
|
20240904,144800,142340830,11200,11220,11220,11200,211
|
|
20240904,144700,139977550,11210,11210,11210,11210,0
|
|
20240904,144600,139977550,11210,11210,11210,11210,5
|
|
20240904,144500,139921500,11210,11210,11210,11210,0
|
|
20240904,144400,139921500,11210,11210,11210,11210,57
|
|
20240904,144300,139282530,11200,11200,11200,11200,0
|
|
20240904,144200,139282530,11200,11200,11200,11200,0
|
|
20240904,144100,139282530,11200,11200,11200,11200,0
|
|
20240904,144000,139282530,11200,11200,11200,11200,0
|
|
20240904,143900,139282530,11200,11200,11200,11200,0
|
|
20240904,143800,139282530,11200,11200,11200,11200,0
|
|
20240904,143700,139282530,11200,11200,11200,11200,0
|
|
20240904,143600,139282530,11200,11200,11200,11200,0
|
|
20240904,143500,139282530,11200,11200,11200,11200,100
|
|
20240904,143400,138162530,11200,11200,11200,11200,0
|
|
20240904,143300,138162530,11200,11200,11200,11200,0
|
|
20240904,143200,138162530,11200,11200,11200,11200,0
|
|
20240904,143100,138162530,11200,11200,11200,11200,0
|
|
20240904,143000,138162530,11200,11200,11200,11200,12
|
|
20240904,142900,138028130,11210,11210,11210,11210,2
|
|
20240904,142800,138005710,11210,11210,11210,11210,0
|
|
20240904,142700,138005710,11210,11210,11210,11210,0
|
|
20240904,142600,138005710,11210,11210,11210,11210,0
|
|
20240904,142500,138005710,11210,11210,11210,11210,86
|
|
20240904,142400,137041650,11200,11200,11200,11200,0
|
|
20240904,142300,137041650,11200,11200,11200,11200,0
|
|
20240904,142200,137041650,11200,11200,11200,11200,0
|
|
20240904,142100,137041650,11200,11200,11200,11200,38
|
|
20240904,142000,136616050,11210,11210,11210,11210,14
|
|
20240904,141900,136459110,11220,11220,11220,11220,0
|
|
20240904,141800,136459110,11220,11220,11220,11220,0
|
|
20240904,141700,136459110,11220,11220,11220,11220,10
|
|
20240904,141600,136346910,11220,11220,11220,11220,0
|
|
20240904,141500,136346910,11220,11220,11220,11220,139
|
|
20240904,141400,134787330,11210,11210,11210,11210,0
|
|
20240904,141300,134787330,11210,11210,11210,11210,0
|
|
20240904,141200,134787330,11210,11210,11210,11210,0
|
|
20240904,141100,134787330,11210,11210,11210,11210,0
|
|
20240904,141000,134787330,11210,11210,11210,11210,0
|
|
20240904,140900,134787330,11210,11210,11210,11210,0
|
|
20240904,140800,134787330,11210,11210,11210,11210,0
|
|
20240904,140700,134787330,11210,11210,11210,11210,0
|
|
20240904,140600,134787330,11210,11210,11210,11210,0
|
|
20240904,140500,134787330,11210,11210,11210,11210,0
|
|
20240904,140400,134787330,11210,11210,11210,11210,0
|
|
20240904,140300,134787330,11210,11210,11210,11210,2
|
|
20240904,140200,134764910,11210,11210,11210,11210,5
|
|
20240904,140100,134708860,11210,11210,11210,11210,0
|
|
20240904,140000,134708860,11210,11210,11210,11210,0
|
|
20240904,135900,134708860,11210,11210,11210,11210,0
|
|
20240904,135800,134708860,11210,11210,11210,11210,0
|
|
20240904,135700,134708860,11210,11210,11210,11210,0
|
|
20240904,135600,134708860,11210,11210,11210,11210,0
|
|
20240904,135500,134708860,11210,11210,11210,11210,5
|
|
20240904,135400,134652810,11210,11210,11210,11210,0
|
|
20240904,135300,134652810,11210,11210,11210,11210,0
|
|
20240904,135200,134652810,11210,11210,11210,11210,95
|
|
20240904,135100,133587860,11200,11200,11200,11200,0
|
|
20240904,135000,133587860,11200,11200,11200,11200,0
|
|
20240904,134900,133587860,11200,11200,11200,11200,0
|
|
20240904,134800,133587860,11200,11200,11200,11200,0
|
|
20240904,134700,133587860,11200,11200,11200,11200,0
|
|
20240904,134600,133587860,11200,11200,11200,11200,0
|
|
20240904,134500,133587860,11200,11200,11200,11200,0
|
|
20240904,134400,133587860,11200,11200,11200,11200,0
|
|
20240904,134300,133587860,11200,11200,11200,11200,0
|
|
20240904,134200,133587860,11200,11200,11200,11200,0
|
|
20240904,134100,133587860,11200,11200,11200,11200,0
|
|
20240904,134000,133587860,11200,11200,11200,11200,0
|
|
20240904,133900,133587860,11200,11200,11200,11200,0
|
|
20240904,133800,133587860,11200,11200,11200,11200,0
|
|
20240904,133700,133587860,11200,11200,11200,11200,0
|
|
20240904,133600,133587860,11200,11200,11200,11200,0
|
|
20240904,133500,133587860,11200,11200,11200,11200,0
|
|
20240904,133400,133587860,11200,11200,11200,11200,0
|
|
20240904,133300,133587860,11200,11200,11200,11200,0
|
|
20240904,133200,133587860,11200,11200,11200,11200,0
|
|
20240904,133100,133587860,11200,11200,11200,11200,0
|
|
20240904,133000,133587860,11200,11200,11200,11200,0
|
|
20240904,132900,133587860,11200,11200,11200,11200,0
|
|
20240904,132800,133587860,11200,11200,11200,11200,6
|
|
20240904,132700,133520660,11200,11200,11200,11200,2
|
|
20240904,132600,133498260,11200,11200,11200,11200,0
|
|
20240904,132500,133498260,11200,11200,11200,11200,0
|
|
20240904,132400,133498260,11200,11200,11200,11200,1
|
|
20240904,132300,133487060,11200,11200,11200,11200,0
|
|
20240904,132200,133487060,11200,11200,11200,11200,0
|
|
20240904,132100,133487060,11200,11210,11210,11200,20
|
|
20240904,132000,133263010,11200,11200,11200,11200,0
|
|
20240904,131900,133263010,11200,11200,11200,11200,0
|
|
20240904,131800,133263010,11200,11200,11200,11200,0
|
|
20240904,131700,133263010,11200,11200,11200,11200,0
|
|
20240904,131600,133263010,11200,11200,11200,11200,0
|
|
20240904,131500,133263010,11200,11200,11200,11200,0
|
|
20240904,131400,133263010,11200,11200,11200,11200,0
|
|
20240904,131300,133263010,11200,11200,11200,11200,0
|
|
20240904,131200,133263010,11200,11200,11200,11200,0
|
|
20240904,131100,133263010,11200,11200,11200,11200,550
|
|
20240904,131000,127103010,11200,11200,11200,11200,2
|
|
20240904,130900,127080610,11200,11200,11200,11200,95
|
|
20240904,130800,126016610,11200,11200,11200,11200,0
|
|
20240904,130700,126016610,11200,11200,11200,11200,0
|
|
20240904,130600,126016610,11200,11200,11200,11200,128
|
|
20240904,130500,124583010,11200,11200,11200,11200,0
|
|
20240904,130400,124583010,11200,11200,11200,11200,0
|
|
20240904,130300,124583010,11200,11200,11200,11200,0
|
|
20240904,130200,124583010,11200,11200,11200,11200,0
|
|
20240904,130100,124583010,11200,11200,11200,11200,10
|
|
20240904,130000,124471010,11190,11190,11190,11190,0
|
|
20240904,125900,124471010,11190,11190,11190,11190,0
|
|
20240904,125800,124471010,11190,11190,11190,11190,0
|
|
20240904,125700,124471010,11190,11190,11190,11190,0
|
|
20240904,125600,124471010,11190,11190,11190,11190,1
|
|
20240904,125500,124459820,11200,11200,11200,11200,0
|
|
20240904,125400,124459820,11200,11200,11200,11200,0
|
|
20240904,125300,124459820,11200,11200,11200,11200,261
|
|
20240904,125200,121536620,11190,11190,11190,11190,0
|
|
20240904,125100,121536620,11190,11190,11190,11190,0
|
|
20240904,125000,121536620,11190,11190,11190,11190,0
|
|
20240904,124900,121536620,11190,11190,11190,11190,0
|
|
20240904,124800,121536620,11190,11190,11190,11190,0
|
|
20240904,124700,121536620,11190,11200,11200,11190,142
|
|
20240904,124600,119947590,11200,11200,11200,11200,0
|
|
20240904,124500,119947590,11200,11200,11200,11200,0
|
|
20240904,124400,119947590,11200,11200,11200,11200,1
|
|
20240904,124300,119936390,11200,11200,11200,11200,0
|
|
20240904,124200,119936390,11200,11200,11200,11200,0
|
|
20240904,124100,119936390,11200,11200,11200,11200,0
|
|
20240904,124000,119936390,11200,11200,11200,11200,0
|
|
20240904,123900,119936390,11200,11200,11200,11200,0
|
|
20240904,123800,119936390,11200,11200,11200,11200,0
|
|
20240904,123700,119936390,11200,11200,11200,11200,4
|
|
20240904,123600,119891590,11200,11200,11200,11200,0
|
|
20240904,123500,119891590,11200,11200,11200,11200,0
|
|
20240904,123400,119891590,11200,11200,11200,11200,4
|
|
20240904,123300,119846790,11190,11190,11190,11190,0
|
|
20240904,123200,119846790,11190,11190,11190,11190,0
|
|
20240904,123100,119846790,11190,11190,11190,11190,0
|
|
20240904,123000,119846790,11190,11190,11190,11190,0
|
|
20240904,122900,119846790,11190,11190,11190,11190,0
|
|
20240904,122800,119846790,11190,11190,11190,11190,0
|
|
20240904,122700,119846790,11190,11190,11190,11190,0
|
|
20240904,122600,119846790,11190,11190,11190,11190,2
|
|
20240904,122500,119824410,11200,11200,11200,11200,0
|
|
20240904,122400,119824410,11200,11200,11200,11200,0
|
|
20240904,122300,119824410,11200,11200,11200,11200,5
|
|
20240904,122200,119768410,11200,11200,11200,11200,0
|
|
20240904,122100,119768410,11200,11200,11200,11200,13
|
|
20240904,122000,119622810,11200,11200,11200,11200,0
|
|
20240904,121900,119622810,11200,11200,11200,11200,0
|
|
20240904,121800,119622810,11200,11200,11200,11200,2
|
|
20240904,121700,119600410,11190,11190,11190,11190,0
|
|
20240904,121600,119600410,11190,11200,11200,11190,22
|
|
20240904,121500,119354130,11200,11200,11200,11200,0
|
|
20240904,121400,119354130,11200,11200,11200,11200,0
|
|
20240904,121300,119354130,11200,11200,11200,11200,0
|
|
20240904,121200,119354130,11200,11200,11200,11200,100
|
|
20240904,121100,118234130,11200,11200,11200,11200,0
|
|
20240904,121000,118234130,11200,11200,11200,11200,0
|
|
20240904,120900,118234130,11200,11200,11200,11200,0
|
|
20240904,120800,118234130,11200,11200,11200,11200,10
|
|
20240904,120700,118122130,11190,11190,11190,11190,0
|
|
20240904,120600,118122130,11190,11190,11190,11190,0
|
|
20240904,120500,118122130,11190,11190,11190,11190,0
|
|
20240904,120400,118122130,11190,11190,11190,11190,0
|
|
20240904,120300,118122130,11190,11190,11190,11190,0
|
|
20240904,120200,118122130,11190,11190,11190,11190,0
|
|
20240904,120100,118122130,11190,11190,11190,11190,0
|
|
20240904,120000,118122130,11190,11190,11190,11190,20
|
|
20240904,115900,117898330,11200,11200,11200,11200,0
|
|
20240904,115800,117898330,11200,11200,11200,11200,5
|
|
20240904,115700,117842330,11200,11200,11200,11200,115
|
|
20240904,115600,116554330,11200,11200,11200,11200,0
|
|
20240904,115500,116554330,11200,11200,11200,11200,0
|
|
20240904,115400,116554330,11200,11200,11200,11200,8
|
|
20240904,115300,116464730,11190,11190,11190,11190,281
|
|
20240904,115200,113320340,11190,11190,11190,11190,0
|
|
20240904,115100,113320340,11190,11190,11190,11190,100
|
|
20240904,115000,112201340,11200,11200,11200,11200,0
|
|
20240904,114900,112201340,11200,11200,11200,11200,0
|
|
20240904,114800,112201340,11200,11200,11200,11200,2
|
|
20240904,114700,112178940,11190,11190,11190,11190,0
|
|
20240904,114600,112178940,11190,11190,11190,11190,0
|
|
20240904,114500,112178940,11190,11190,11190,11190,0
|
|
20240904,114400,112178940,11190,11190,11190,11190,0
|
|
20240904,114300,112178940,11190,11190,11190,11190,0
|
|
20240904,114200,112178940,11190,11190,11190,11190,0
|
|
20240904,114100,112178940,11190,11190,11190,11190,0
|
|
20240904,114000,112178940,11190,11190,11190,11190,0
|
|
20240904,113900,112178940,11190,11190,11190,11190,0
|
|
20240904,113800,112178940,11190,11190,11190,11190,0
|
|
20240904,113700,112178940,11190,11190,11190,11190,0
|
|
20240904,113600,112178940,11190,11190,11190,11190,0
|
|
20240904,113500,112178940,11190,11190,11190,11190,0
|
|
20240904,113400,112178940,11190,11190,11190,11190,0
|
|
20240904,113300,112178940,11190,11190,11190,11190,18
|
|
20240904,113200,111977520,11190,11190,11190,11190,0
|
|
20240904,113100,111977520,11190,11190,11190,11190,0
|
|
20240904,113000,111977520,11190,11190,11190,11190,0
|
|
20240904,112900,111977520,11190,11190,11190,11190,0
|
|
20240904,112800,111977520,11190,11190,11190,11190,81
|
|
20240904,112700,111071130,11200,11200,11200,11200,0
|
|
20240904,112600,111071130,11200,11200,11200,11200,1
|
|
20240904,112500,111059930,11200,11200,11200,11200,100
|
|
20240904,112400,109939930,11190,11190,11190,11190,0
|
|
20240904,112300,109939930,11190,11190,11190,11190,0
|
|
20240904,112200,109939930,11190,11190,11190,11190,0
|
|
20240904,112100,109939930,11190,11190,11190,11190,0
|
|
20240904,112000,109939930,11190,11190,11190,11190,0
|
|
20240904,111900,109939930,11190,11190,11190,11190,0
|
|
20240904,111800,109939930,11190,11190,11190,11190,0
|
|
20240904,111700,109939930,11190,11190,11190,11190,1
|
|
20240904,111600,109928740,11200,11200,11200,11200,0
|
|
20240904,111500,109928740,11200,11200,11200,11200,1
|
|
20240904,111400,109917540,11200,11200,11200,11200,0
|
|
20240904,111300,109917540,11200,11200,11200,11200,1
|
|
20240904,111200,109906340,11200,11200,11200,11200,19
|
|
20240904,111100,109693540,11200,11200,11200,11200,0
|
|
20240904,111000,109693540,11200,11200,11200,11200,0
|
|
20240904,110900,109693540,11200,11200,11200,11200,2
|
|
20240904,110800,109671140,11200,11190,11200,11190,32
|
|
20240904,110700,109312960,11190,11190,11190,11190,0
|
|
20240904,110600,109312960,11190,11190,11190,11190,31
|
|
20240904,110500,108966070,11190,11190,11190,11190,4
|
|
20240904,110400,108921310,11190,11190,11190,11190,12
|
|
20240904,110300,108787030,11190,11190,11190,11190,6
|
|
20240904,110200,108719890,11190,11190,11190,11190,2
|
|
20240904,110100,108697510,11190,11190,11190,11190,0
|
|
20240904,110000,108697510,11190,11190,11190,11190,0
|
|
20240904,105900,108697510,11190,11190,11190,11190,6
|
|
20240904,105800,108630370,11190,11190,11190,11190,4
|
|
20240904,105700,108585610,11190,11190,11190,11190,1
|
|
20240904,105600,108574420,11190,11180,11190,11180,5
|
|
20240904,105500,108518490,11180,11180,11180,11180,1
|
|
20240904,105400,108507310,11190,11160,11190,11160,566
|
|
20240904,105300,102190690,11160,11160,11160,11160,168
|
|
20240904,105200,100315810,11170,11170,11170,11170,0
|
|
20240904,105100,100315810,11170,11170,11170,11170,0
|
|
20240904,105000,100315810,11170,11170,11170,11170,15
|
|
20240904,104900,100148260,11170,11170,11170,11170,261
|
|
20240904,104800,97232890,11180,11180,11180,11180,15
|
|
20240904,104700,97065190,11180,11180,11180,11180,0
|
|
20240904,104600,97065190,11180,11180,11180,11180,48
|
|
20240904,104500,96528550,11180,11180,11180,11180,0
|
|
20240904,104400,96528550,11180,11180,11180,11180,0
|
|
20240904,104300,96528550,11180,11180,11180,11180,0
|
|
20240904,104200,96528550,11180,11180,11180,11180,0
|
|
20240904,104100,96528550,11180,11180,11180,11180,24
|
|
20240904,104000,96260230,11190,11190,11200,11190,8
|
|
20240904,103900,96170680,11190,11190,11190,11190,12
|
|
20240904,103800,96036400,11190,11190,11190,11190,3
|
|
20240904,103700,96002830,11190,11190,11190,11190,1
|
|
20240904,103600,95991640,11200,11190,11200,11190,56
|
|
20240904,103500,95364950,11190,11190,11190,11190,1
|
|
20240904,103400,95353760,11190,11190,11190,11190,0
|
|
20240904,103300,95353760,11190,11200,11200,11190,2
|
|
20240904,103200,95331370,11200,11200,11200,11200,103
|
|
20240904,103100,94177770,11200,11200,11200,11200,0
|
|
20240904,103000,94177770,11200,11200,11200,11200,1
|
|
20240904,102900,94166570,11210,11210,11210,11210,0
|
|
20240904,102800,94166570,11210,11210,11210,11210,0
|
|
20240904,102700,94166570,11210,11210,11210,11190,90
|
|
20240904,102600,93157690,11210,11210,11210,11210,76
|
|
20240904,102500,92305730,11210,11210,11210,11210,0
|
|
20240904,102400,92305730,11210,11210,11210,11210,0
|
|
20240904,102300,92305730,11210,11210,11210,11210,0
|
|
20240904,102200,92305730,11210,11210,11210,11210,0
|
|
20240904,102100,92305730,11210,11190,11210,11190,105
|
|
20240904,102000,91128740,11210,11170,11210,11170,825
|
|
20240904,101900,81908120,11180,11200,11200,11180,419
|
|
20240904,101800,77222930,11200,11200,11200,11200,30
|
|
20240904,101700,76886930,11210,11210,11210,11210,3
|
|
20240904,101600,76853300,11210,11210,11210,11210,0
|
|
20240904,101500,76853300,11210,11210,11210,11210,41
|
|
20240904,101400,76393690,11210,11210,11210,11210,15
|
|
20240904,101300,76225540,11190,11190,11190,11190,50
|
|
20240904,101200,75666040,11200,11200,11200,11200,0
|
|
20240904,101100,75666040,11200,11200,11200,11200,1
|
|
20240904,101000,75654840,11180,11180,11180,11180,0
|
|
20240904,100900,75654840,11180,11180,11180,11180,0
|
|
20240904,100800,75654840,11180,11180,11180,11180,0
|
|
20240904,100700,75654840,11180,11180,11180,11180,0
|
|
20240904,100600,75654840,11180,11180,11180,11180,0
|
|
20240904,100500,75654840,11180,11180,11180,11180,0
|
|
20240904,100400,75654840,11180,11180,11180,11180,179
|
|
20240904,100300,73653620,11200,11200,11200,11200,20
|
|
20240904,100200,73429620,11220,11220,11220,11220,0
|
|
20240904,100100,73429620,11220,11220,11220,11220,0
|
|
20240904,100000,73429620,11220,11220,11220,11200,3
|
|
20240904,095900,73395980,11170,11170,11170,11170,272
|
|
20240904,095800,70357740,11160,11160,11160,11160,0
|
|
20240904,095700,70357740,11160,11160,11170,11160,116
|
|
20240904,095600,69062180,11160,11160,11160,11160,19
|
|
20240904,095500,68850140,11160,11150,11160,11140,85
|
|
20240904,095400,67902610,11150,11150,11150,11150,118
|
|
20240904,095300,66586910,11140,11150,11150,11130,763
|
|
20240904,095200,58088230,11150,11200,11200,11150,1694
|
|
20240904,095100,39168860,11200,11200,11200,11200,0
|
|
20240904,095000,39168860,11200,11200,11200,11200,0
|
|
20240904,094900,39168860,11200,11200,11200,11200,0
|
|
20240904,094800,39168860,11200,11200,11200,11200,0
|
|
20240904,094700,39168860,11200,11200,11200,11200,0
|
|
20240904,094600,39168860,11200,11220,11220,11200,262
|
|
20240904,094500,36234400,11220,11220,11220,11220,0
|
|
20240904,094400,36234400,11220,11220,11220,11220,0
|
|
20240904,094300,36234400,11220,11220,11220,11220,1
|
|
20240904,094200,36223180,11200,11220,11220,11200,22
|
|
20240904,094100,35976540,11250,11250,11250,11250,0
|
|
20240904,094000,35976540,11250,11250,11250,11250,0
|
|
20240904,093900,35976540,11250,11230,11250,11230,10
|
|
20240904,093800,35864100,11210,11210,11210,11210,7
|
|
20240904,093700,35785630,11210,11210,11210,11210,0
|
|
20240904,093600,35785630,11210,11210,11210,11210,60
|
|
20240904,093500,35113030,11200,11200,11200,11200,46
|
|
20240904,093400,34597830,11200,11200,11200,11200,0
|
|
20240904,093300,34597830,11200,11200,11200,11200,1
|
|
20240904,093200,34586630,11200,11200,11200,11180,210
|
|
20240904,093100,32237610,11200,11200,11200,11200,2
|
|
20240904,093000,32215210,11210,11210,11210,11210,1
|
|
20240904,092900,32204000,11200,11200,11200,11200,0
|
|
20240904,092800,32204000,11200,11210,11210,11200,947
|
|
20240904,092700,21597090,11220,11230,11250,11220,100
|
|
20240904,092600,20472590,11250,11230,11250,11230,2
|
|
20240904,092500,20450110,11250,11200,11250,11200,984
|
|
20240904,092400,9389830,11200,11200,11200,11200,46
|
|
20240904,092300,8874630,11200,11200,11200,11200,0
|
|
20240904,092200,8874630,11200,11200,11200,11200,22
|
|
20240904,092100,8628230,11200,11190,11200,11190,6
|
|
20240904,092000,8561080,11190,11190,11190,11190,15
|
|
20240904,091900,8393230,11200,11200,11200,11200,67
|
|
20240904,091800,7642830,11210,11210,11210,11210,5
|
|
20240904,091700,7586780,11200,11210,11210,11200,61
|
|
20240904,091600,6903190,11210,11210,11210,11210,0
|
|
20240904,091500,6903190,11210,11220,11220,11210,100
|
|
20240904,091400,5782180,11230,11230,11230,11230,1
|
|
20240904,091300,5770950,11220,11220,11220,11220,1
|
|
20240904,091200,5759730,11220,11220,11220,11220,124
|
|
20240904,091100,4368450,11230,11230,11230,11230,2
|
|
20240904,091000,4345990,11230,11230,11230,11230,5
|
|
20240904,090900,4289840,11210,11210,11210,11210,0
|
|
20240904,090800,4289840,11210,11210,11210,11210,1
|
|
20240904,090700,4278630,11230,11230,11230,11230,45
|
|
20240904,090600,3773280,11210,11200,11210,11200,166
|
|
20240904,090500,1913420,11210,11210,11210,11210,30
|
|
20240904,090400,1577120,11200,11200,11200,11200,11
|
|
20240904,090300,1453920,11200,11200,11200,11200,39
|
|
20240904,090200,1017120,11200,11190,11200,11170,51
|
|
20240904,090100,446850,11180,11180,11180,11180,5
|
|
20240904,090000,390950,11170,11170,11170,11170,35
|